Academy of Learning Company (TADAWUL:9541)
Saudi Arabia
· Delayed Price · Currency is SAR 10.49
+0.01 (0.10%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 950 |
| Dec 3, 2025 | 10.10 | 10.49 | 10.00 | 10.49 | 10.49 | 0.10% | 11,564 |
| Dec 2, 2025 | 10.26 | 10.48 | 10.20 | 10.48 | 10.48 | -0.19% | 2,903 |
| Dec 1, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.00% | 1,681 |
| Nov 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 8,500 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 290 |
| Nov 26, 2025 | 10.40 | 10.49 | 10.40 | 10.40 | 10.40 | -0.95% | 11,721 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 555 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 20 |
| Nov 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,450 |
| Nov 20, 2025 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | - | 24,695 |
| Nov 19, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | - | 4,053 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | - | 3,495 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.32 | 10.50 | 10.50 | - | 3,488 |
| Nov 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 16,760 |
| Nov 13, 2025 | 10.88 | 10.90 | 10.60 | 10.90 | 10.90 | 0.28% | 19,067 |
| Nov 12, 2025 | 10.62 | 10.87 | 10.48 | 10.87 | 10.87 | -0.28% | 12,520 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 304 |
| Nov 10, 2025 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | -1.46% | 3,630 |
| Nov 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 20,333 |
| Nov 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 801 |
| Nov 5, 2025 | 10.53 | 11.00 | 10.53 | 10.96 | 10.96 | -0.27% | 7,247 |
| Nov 4, 2025 | 10.52 | 10.99 | 10.50 | 10.99 | 10.99 | - | 6,800 |
| Nov 3, 2025 | 10.60 | 10.99 | 10.40 | 10.99 | 10.99 | 3.68% | 28,567 |
| Nov 2, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 13,947 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 172 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 15,967 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.37 | 10.40 | 10.40 | -0.86% | 12,467 |
| Oct 26, 2025 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | -0.10% | 2,229 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 10,944 |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 2,442 |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% | 6,004 |
| Oct 20, 2025 | 10.49 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 11,431 |
| Oct 19, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 15,311 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 460 |
| Oct 15, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | - | 30,515 |
| Oct 14, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 18,259 |
| Oct 13, 2025 | 10.46 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 15,200 |
| Oct 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | 14,710 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | -0.67% | 7,403 |
| Oct 8, 2025 | 10.50 | 10.56 | 10.50 | 10.50 | 10.50 | -0.28% | 7,652 |
| Oct 7, 2025 | 10.61 | 10.61 | 10.51 | 10.53 | 10.53 | -2.50% | 36,676 |
| Oct 6, 2025 | 10.65 | 10.89 | 10.60 | 10.80 | 10.80 | -0.83% | 13,853 |
| Oct 5, 2025 | 11.00 | 11.09 | 10.73 | 10.89 | 10.89 | 0.83% | 118,524 |
| Oct 2, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 12,591 |
| Oct 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4,982 |
| Sep 30, 2025 | 10.34 | 10.90 | 10.22 | 10.90 | 10.90 | 3.32% | 295,038 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.10 | 10.55 | 10.55 | -0.94% | 36,414 |
| Sep 28, 2025 | 10.05 | 10.69 | 10.05 | 10.65 | 10.65 | 4.41% | 16,262 |
| Sep 25, 2025 | 10.33 | 10.33 | 10.20 | 10.20 | 10.20 | -5.12% | 20,082 |
| Sep 24, 2025 | 10.98 | 10.98 | 10.75 | 10.75 | 10.75 | 0.09% | 6,217 |
| Sep 22, 2025 | 10.54 | 10.89 | 10.50 | 10.74 | 10.74 | -2.19% | 57,967 |
| Sep 21, 2025 | 10.50 | 11.89 | 10.50 | 10.98 | 10.98 | 3.88% | 339,490 |
| Sep 18, 2025 | 10.19 | 10.57 | 10.19 | 10.57 | 10.57 | 3.83% | 119,271 |
| Sep 17, 2025 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | 1.80% | 226,620 |
| Sep 16, 2025 | 10.00 | 10.02 | 9.65 | 10.00 | 10.00 | - | 360,848 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 51 |
| Sep 14, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | -1.19% | 13,490 |
| Sep 11, 2025 | 10.00 | 10.12 | 9.98 | 10.12 | 10.12 | 0.20% | 8,834 |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 21,000 |
| Sep 9, 2025 | 10.02 | 10.10 | 9.98 | 10.10 | 10.10 | - | 57,175 |
| Sep 8, 2025 | 10.05 | 10.10 | 9.98 | 10.10 | 10.10 | -4.72% | 37,677 |
| Sep 7, 2025 | 9.94 | 10.60 | 9.94 | 10.60 | 10.60 | 6.96% | 6,858 |
| Sep 4, 2025 | 9.99 | 10.00 | 9.90 | 9.91 | 9.91 | -0.80% | 11,780 |
| Sep 3, 2025 | 9.90 | 10.00 | 9.78 | 9.99 | 9.99 | - | 55,409 |
| Sep 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 779 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,045 |
| Aug 31, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -6.37% | 63,382 |
| Aug 28, 2025 | 10.00 | 10.68 | 9.90 | 10.68 | 10.68 | 6.80% | 16,885 |
| Aug 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | 43,549 |
| Aug 26, 2025 | 9.85 | 10.08 | 9.79 | 10.08 | 10.08 | 1.82% | 95,992 |
| Aug 25, 2025 | 10.30 | 10.40 | 9.88 | 9.90 | 9.90 | -2.17% | 77,886 |
| Aug 24, 2025 | 10.25 | 10.25 | 10.12 | 10.12 | 10.12 | -3.34% | 62,064 |
| Aug 21, 2025 | 10.60 | 10.69 | 10.00 | 10.47 | 10.47 | -0.76% | 209,971 |
| Aug 20, 2025 | 10.73 | 10.73 | 9.76 | 10.55 | 10.55 | -0.47% | 251,045 |
| Aug 19, 2025 | 9.75 | 10.75 | 9.75 | 10.60 | 10.60 | 8.16% | 324,159 |
| Aug 18, 2025 | 9.86 | 9.99 | 9.50 | 9.80 | 9.80 | -1.01% | 255,582 |
| Aug 17, 2025 | 9.60 | 10.67 | 9.26 | 9.90 | 9.90 | 1.12% | 454,833 |
| Aug 14, 2025 | 9.00 | 9.89 | 9.00 | 9.79 | 9.79 | 0.10% | 627,134 |
| Aug 13, 2025 | 8.20 | 10.02 | 8.20 | 9.78 | 9.78 | 23.95% | 1,086,435 |
| Aug 12, 2025 | 8.10 | 8.10 | 7.89 | 7.89 | 7.89 | -2.59% | 6,581 |
| Aug 11, 2025 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | - | 14,202 |
| Aug 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 230 |
| Aug 6, 2025 | 8.44 | 8.44 | 8.10 | 8.10 | 8.10 | -3.57% | 3,823 |
| Aug 5, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | -1.41% | 6,851 |
| Aug 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 12 |
| Aug 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | 1,969 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1 |
| Jul 30, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.83% | 12,004 |
| Jul 29, 2025 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | 4.57% | 9,356 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | 3,054 |
| Jul 27, 2025 | 8.14 | 8.32 | 8.08 | 8.08 | 8.08 | -3.23% | 74,480 |
| Jul 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 10 |
| Jul 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 10 |
| Jul 22, 2025 | 8.33 | 8.95 | 8.10 | 8.35 | 8.35 | 0.24% | 34,581 |
| Jul 21, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% | 1,076 |
| Jul 20, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -2.80% | 1,541 |
| Jul 17, 2025 | 8.35 | 8.59 | 8.31 | 8.58 | 8.58 | -0.23% | 6,609 |